Market Cap $4.09T
-0.79%
Volume 24h $315.96B
-19.3%
BTC % 54.75%
-0.42%
ETH % 12.53%
0.16%
Coins
32.837
+16
Exchanges
885
Last update
10 Seconds ago
FirmaChain (FCT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.028481 | $0.027845 | $0.028563 | $0.028105 | $1,905,591 | $29,602,222 |
| Aug-19 2025 | $0.028016 | $0.028016 | $0.028585 | $0.028572 | $3,223,873 | $29,106,166 |
| Aug-18 2025 | $0.028939 | $0.028587 | $0.0292 | $0.028827 | $4,748,559 | $30,051,871 |
| Aug-17 2025 | $0.028848 | $0.028485 | $0.029054 | $0.028916 | $1,933,964 | $29,944,587 |
| Aug-16 2025 | $0.028903 | $0.028279 | $0.029025 | $0.028279 | $1,729,769 | $29,989,370 |
| Aug-15 2025 | $0.028426 | $0.028335 | $0.028986 | $0.028645 | $4,607,516 | $29,481,670 |
| Aug-14 2025 | $0.028456 | $0.028456 | $0.029635 | $0.02954 | $2,482,056 | $29,499,386 |
| Aug-13 2025 | $0.029671 | $0.028906 | $0.029671 | $0.02897 | $2,158,826 | $30,745,983 |
| Aug-12 2025 | $0.028984 | $0.028359 | $0.029172 | $0.028359 | $2,102,571 | $30,020,680 |
| Aug-11 2025 | $0.028436 | $0.028436 | $0.029678 | $0.029331 | $1,899,132 | $29,440,211 |
| Aug-10 2025 | $0.029433 | $0.029095 | $0.029666 | $0.029583 | $2,814,269 | $30,459,437 |
| Aug-09 2025 | $0.02925 | $0.028673 | $0.029393 | $0.028673 | $2,207,550 | $30,257,190 |
| Aug-08 2025 | $0.02878 | $0.02833 | $0.028837 | $0.028449 | $2,037,882 | $29,758,495 |
| Aug-07 2025 | $0.028409 | $0.028034 | $0.02858 | $0.028034 | $2,255,502 | $29,361,577 |
| Aug-06 2025 | $0.028188 | $0.027773 | $0.028637 | $0.028637 | $2,605,698 | $29,120,703 |